25,500$
1,59%
Echtzeit-Aktienkurs Dyne Therapeutics
Bid:
Ask:
Aktienkurse zur Dyne Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,50 | 25,80 | 23,95 | 25,73 | 2,51% | 1.925.085,00 |
| 29.07.2026 | 25,96 | 26,09 | 24,71 | 25,10 | -3,09% | 2.102.835,00 |
| 28.07.2026 | 25,42 | 26,26 | 25,18 | 25,90 | 0,94% | 2.332.984,00 |
| 27.07.2026 | 25,00 | 26,12 | 24,59 | 25,66 | 4,99% | 3.201.008,00 |
| 24.07.2026 | 23,92 | 24,87 | 23,70 | 24,44 | 2,35% | 5.066.096,00 |
| 23.07.2026 | 22,95 | 24,34 | 22,76 | 23,88 | 2,95% | 4.665.052,00 |
| 22.07.2026 | 22,08 | 23,35 | 21,71 | 23,20 | -2,66% | 9.144.774,00 |
| 21.07.2026 | 23,36 | 24,23 | 23,18 | 23,83 | 1,62% | 1.281.991,00 |
| 20.07.2026 | 24,56 | 24,79 | 23,37 | 23,45 | -1,22% | 2.528.609,00 |
| 17.07.2026 | 22,16 | 23,80 | 22,03 | 23,74 | 4,51% | 1.537.919,00 |
| 16.07.2026 | 23,84 | 23,84 | 21,28 | 22,72 | -5,37% | 1.664.119,00 |
| 15.07.2026 | 23,62 | 24,01 | 23,20 | 24,01 | 0,95% | 1.253.633,00 |
| 14.07.2026 | 23,82 | 24,21 | 23,21 | 23,78 | 0,59% | 2.171.560,00 |
| 13.07.2026 | 23,26 | 23,77 | 22,63 | 23,64 | 0,94% | 1.883.931,00 |
| 10.07.2026 | 24,21 | 24,28 | 22,58 | 23,42 | -3,48% | 1.514.770,00 |
| 09.07.2026 | 23,75 | 24,60 | 23,38 | 24,27 | 1,83% | 1.764.440,00 |
| 08.07.2026 | 23,40 | 23,91 | 22,40 | 23,83 | 0,00% | 2.528.243,00 |
| 07.07.2026 | 22,80 | 24,27 | 22,45 | 23,83 | 4,31% | 3.058.418,00 |
| 06.07.2026 | 23,07 | 23,32 | 22,42 | 22,85 | -0,98% | 2.919.526,00 |
| 02.07.2026 | 21,92 | 23,11 | 21,82 | 23,07 | 5,87% | 2.164.723,00 |
| 01.07.2026 | 22,15 | 22,44 | 21,70 | 21,79 | -1,89% | 1.382.061,00 |
| 30.06.2026 | 21,28 | 22,89 | 21,18 | 22,21 | 4,47% | 2.510.125,00 |
| 29.06.2026 | 20,85 | 21,35 | 20,44 | 21,26 | 1,53% | 2.171.727,00 |
| 26.06.2026 | 20,96 | 21,62 | 20,42 | 20,94 | 1,50% | 5.436.287,00 |
| 25.06.2026 | 20,31 | 21,26 | 20,25 | 20,63 | 1,48% | 1.627.644,00 |
| 24.06.2026 | 20,65 | 21,13 | 20,27 | 20,33 | 0,44% | 2.184.605,00 |
| 23.06.2026 | 20,44 | 21,54 | 20,23 | 20,24 | -3,11% | 2.075.666,00 |
| 22.06.2026 | 20,18 | 20,99 | 20,11 | 20,89 | 5,51% | 2.560.039,00 |
| 18.06.2026 | 20,00 | 20,49 | 19,14 | 19,80 | 3,18% | 5.111.971,00 |
| 17.06.2026 | 18,33 | 20,44 | 18,24 | 19,19 | 6,02% | 3.452.680,00 |
| 16.06.2026 | 18,73 | 18,82 | 17,65 | 18,10 | -3,39% | 1.137.381,00 |
| 15.06.2026 | 18,46 | 19,39 | 18,19 | 18,74 | 3,00% | 1.643.536,00 |
| 12.06.2026 | 18,04 | 18,52 | 17,95 | 18,19 | 1,34% | 926.841,00 |
| 11.06.2026 | 17,68 | 18,27 | 17,40 | 17,95 | 1,56% | 1.825.409,00 |
| 10.06.2026 | 17,75 | 18,76 | 17,52 | 17,68 | -1,31% | 1.267.565,00 |
| 09.06.2026 | 17,19 | 18,00 | 16,89 | 17,91 | 6,54% | 1.701.106,00 |
| 08.06.2026 | 17,28 | 17,29 | 16,56 | 16,81 | -1,35% | 2.057.448,00 |
| 05.06.2026 | 18,09 | 18,60 | 16,63 | 17,04 | -7,39% | 1.882.621,00 |
| 04.06.2026 | 18,15 | 18,80 | 18,15 | 18,40 | 2,28% | 1.323.058,00 |
| 03.06.2026 | 17,25 | 18,07 | 17,19 | 17,99 | 4,35% | 1.556.898,00 |
| 02.06.2026 | 18,30 | 18,49 | 16,96 | 17,24 | -7,51% | 1.851.055,00 |
| 01.06.2026 | 19,15 | 19,19 | 18,17 | 18,64 | -3,57% | 1.437.949,00 |
| 29.05.2026 | 18,65 | 19,61 | 18,65 | 19,33 | 4,09% | 1.502.467,00 |
| 28.05.2026 | 18,15 | 18,69 | 17,93 | 18,57 | 2,26% | 1.270.298,00 |
| 27.05.2026 | 18,15 | 18,96 | 17,89 | 18,16 | 0,11% | 1.050.446,00 |
| 26.05.2026 | 18,22 | 18,57 | 17,54 | 18,14 | 4,43% | 1.648.662,00 |
| 22.05.2026 | 17,21 | 17,97 | 17,15 | 17,37 | 0,06% | 1.448.069,00 |
| 21.05.2026 | 17,30 | 17,74 | 16,99 | 17,36 | -1,14% | 1.773.006,00 |
| 20.05.2026 | 16,18 | 17,64 | 16,06 | 17,56 | 10,30% | 1.929.638,00 |
| 19.05.2026 | 16,48 | 16,63 | 15,87 | 15,92 | -3,78% | 1.688.766,00 |
| 18.05.2026 | 17,28 | 17,46 | 16,40 | 16,55 | -4,31% | 1.584.899,00 |
| 15.05.2026 | 17,85 | 17,92 | 17,19 | 17,29 | -5,42% | 1.197.249,00 |
| 14.05.2026 | 18,47 | 18,84 | 18,11 | 18,28 | -0,92% | 913.112,00 |
| 13.05.2026 | 18,44 | 18,69 | 18,19 | 18,45 | 0,44% | 979.944,00 |
| 12.05.2026 | 18,44 | 18,52 | 17,73 | 18,37 | -0,49% | 846.577,00 |
| 11.05.2026 | 17,56 | 18,66 | 17,52 | 18,46 | 4,83% | 1.181.743,00 |
| 08.05.2026 | 17,48 | 17,88 | 17,32 | 17,61 | 0,43% | 1.741.667,00 |
| 07.05.2026 | 18,95 | 18,95 | 17,35 | 17,54 | -6,98% | 1.690.487,00 |
| 06.05.2026 | 17,75 | 18,99 | 17,56 | 18,85 | 7,84% | 1.720.039,00 |
| 05.05.2026 | 17,90 | 18,13 | 16,97 | 17,48 | -1,30% | 1.048.005,00 |
| 04.05.2026 | 17,31 | 18,02 | 17,23 | 17,71 | 1,84% | 1.512.809,00 |
| 01.05.2026 | 17,46 | 17,88 | 17,21 | 17,39 | -0,86% | 1.176.626,00 |
| 30.04.2026 | 17,47 | 17,91 | 17,29 | 17,54 | 0,75% | 1.035.219,00 |
| 29.04.2026 | 18,00 | 18,01 | 17,35 | 17,41 | -4,13% | 1.547.550,00 |
| 28.04.2026 | 18,00 | 19,00 | 17,99 | 18,16 | 0,67% | 2.127.329,00 |
| 27.04.2026 | 18,34 | 18,45 | 17,99 | 18,04 | -1,20% | 1.718.516,00 |
| 24.04.2026 | 19,48 | 19,48 | 18,12 | 18,26 | -3,39% | 1.235.048,00 |
| 23.04.2026 | 19,41 | 19,47 | 18,27 | 18,90 | -4,01% | 1.790.191,00 |
| 22.04.2026 | 19,25 | 20,03 | 19,04 | 19,69 | 2,50% | 2.148.727,00 |
| 21.04.2026 | 19,93 | 20,09 | 19,04 | 19,21 | -4,07% | 2.358.593,00 |
| 20.04.2026 | 20,13 | 20,36 | 19,79 | 20,03 | -1,89% | 1.740.828,00 |
| 17.04.2026 | 20,63 | 20,99 | 19,92 | 20,41 | 2,51% | 2.674.217,00 |
| 16.04.2026 | 20,00 | 20,39 | 19,47 | 19,91 | -0,45% | 1.920.392,00 |
| 15.04.2026 | 19,98 | 21,43 | 19,40 | 20,00 | 0,96% | 2.628.990,00 |
| 14.04.2026 | 19,15 | 19,99 | 18,89 | 19,81 | 4,37% | 2.279.195,00 |
| 13.04.2026 | 18,79 | 19,18 | 18,38 | 18,98 | 1,61% | 1.519.978,00 |
| 10.04.2026 | 19,68 | 19,99 | 18,53 | 18,68 | -3,51% | 1.243.829,00 |
| 09.04.2026 | 18,15 | 19,37 | 18,14 | 19,36 | 5,27% | 2.003.994,00 |
| 08.04.2026 | 18,99 | 19,23 | 17,91 | 18,39 | 1,27% | 1.121.418,00 |
| 07.04.2026 | 18,11 | 18,34 | 17,81 | 18,16 | -1,04% | 955.473,00 |
| 06.04.2026 | 18,79 | 19,05 | 18,32 | 18,35 | -2,60% | 1.311.452,00 |
| 02.04.2026 | 17,45 | 18,90 | 17,45 | 18,84 | 4,09% | 1.939.740,00 |
| 01.04.2026 | 18,42 | 19,02 | 18,04 | 18,10 | -0,22% | 1.424.554,00 |
| 31.03.2026 | 17,71 | 18,50 | 17,52 | 18,14 | 6,21% | 2.203.769,00 |
| 30.03.2026 | 17,15 | 17,46 | 16,87 | 17,08 | -0,35% | 1.694.934,00 |
| 27.03.2026 | 18,43 | 18,92 | 17,07 | 17,14 | -7,65% | 1.772.127,00 |
| 26.03.2026 | 18,64 | 19,29 | 18,29 | 18,56 | -2,21% | 1.569.027,00 |
| 25.03.2026 | 18,24 | 19,16 | 18,23 | 18,98 | 6,39% | 2.830.729,00 |
| 24.03.2026 | 17,65 | 18,04 | 17,07 | 17,84 | -0,17% | 2.171.946,00 |
| 23.03.2026 | 18,00 | 18,74 | 17,52 | 17,87 | 1,77% | 2.151.066,00 |
| 20.03.2026 | 18,05 | 18,84 | 17,25 | 17,56 | -1,35% | 5.064.572,00 |
| 19.03.2026 | 17,84 | 18,00 | 17,24 | 17,80 | -2,68% | 2.044.358,00 |
| 18.03.2026 | 18,45 | 18,71 | 18,17 | 18,29 | -1,98% | 2.561.102,00 |
| 17.03.2026 | 18,06 | 19,03 | 17,63 | 18,66 | 2,92% | 2.278.229,00 |
| 16.03.2026 | 18,37 | 18,88 | 18,11 | 18,13 | 1,17% | 3.063.426,00 |
| 13.03.2026 | 18,39 | 18,80 | 17,42 | 17,92 | -0,78% | 2.445.235,00 |
| 12.03.2026 | 19,71 | 19,71 | 18,01 | 18,06 | -9,65% | 2.436.771,00 |
| 11.03.2026 | 19,75 | 19,99 | 18,83 | 19,99 | 1,06% | 2.903.540,00 |
| 10.03.2026 | 17,68 | 20,03 | 17,60 | 19,78 | 11,81% | 5.746.572,00 |
| 09.03.2026 | 15,27 | 18,21 | 14,96 | 17,69 | 19,04% | 5.278.687,00 |